El Arabia for Land Reclamation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	34.460	34.500	32.100	34.460	34.460	3,289
2024-07-29	34.460	35.000	33.000	34.460	34.460	3,241
2024-07-28	34.460	36.220	34.220	34.460	34.460	2,331
2024-07-24	36.590	36.880	33.470	34.460	34.460	12,331
2024-07-23	36.590	36.850	35.000	36.590	36.590	1,323
2024-07-22	35.600	37.000	34.520	36.590	36.590	6,507
2024-07-21	36.240	38.000	31.110	35.600	35.600	12,798
2024-07-18	36.240	36.240	33.750	36.240	36.240	5,307
2024-07-17	36.690	37.100	32.220	36.240	36.240	15,788
2024-07-16	35.090	37.200	28.080	36.690	36.690	57,046
2024-07-15	35.090	35.090	28.080	35.090	35.090	1,351
2024-07-14	35.090	35.090	28.080	35.090	35.090	2,366
2024-07-10	35.090	35.090	28.100	35.090	35.090	948
2024-07-09	35.090	35.090	28.080	35.090	35.090	5,949
2024-07-08	35.090	35.090	28.080	35.090	35.090	439
2024-07-07	35.090	35.090	28.080	35.090	35.090	4,774
2024-07-04	35.090	35.090	28.080	35.090	35.090	7,427
2024-07-03	35.090	35.090	28.080	35.090	35.090	7,293
2024-07-02	35.090	35.090	28.080	35.090	35.090	1,160
2024-07-01	35.090	35.090	28.080	35.090	35.090	2,136
2024-06-27	35.090	35.090	28.080	35.090	35.090	6,536
2024-06-26	35.090	35.090	28.080	35.090	35.090	700
2024-06-25	35.090	35.090	28.080	35.090	35.090	3,276
2024-06-24	35.090	35.090	28.080	35.090	35.090	3,556
2024-06-23	35.090	35.090	28.080	35.090	35.090	1,515
2024-06-13	35.090	35.090	28.080	35.090	35.090	2,482
2024-06-12	35.090	35.090	28.080	35.090	35.090	7,351
2024-06-11	35.090	35.090	28.080	35.090	35.090	1,610
2024-06-10	35.090	35.090	35.090	35.090	35.090	0
2024-06-09	35.090	35.090	35.090	35.090	35.090	0
2024-06-06	35.090	35.090	28.080	35.090	35.090	1,861
2024-06-05	35.090	35.090	28.080	35.090	35.090	2,778
2024-06-04	35.090	35.090	28.080	35.090	35.090	1,090
2024-06-03	35.090	35.090	28.100	35.090	35.090	6,575
2024-06-02	35.090	35.090	28.900	35.090	35.090	8,169
2024-05-30	35.090	35.090	28.080	35.090	35.090	6,701
2024-05-29	35.090	35.090	28.080	35.090	35.090	3,592
2024-05-28	35.090	35.090	28.080	35.090	35.090	2,765
2024-05-27	35.090	35.090	28.100	35.090	35.090	3,777
2024-05-26	35.090	35.090	28.080	35.090	35.090	6,190
2024-05-23	35.090	35.090	28.100	35.090	35.090	2,145
2024-05-22	35.090	35.090	28.080	35.090	35.090	3,652
2024-05-21	35.090	35.090	28.080	35.090	35.090	2,387
2024-05-20	35.090	35.090	28.230	35.090	35.090	656
2024-05-19	35.090	35.090	28.220	35.090	35.090	1,157
2024-05-16	35.090	35.090	28.080	35.090	35.090	2,407
2024-05-15	35.090	35.090	28.080	35.090	35.090	2,160
2024-05-14	35.090	35.090	35.090	35.090	35.090	0
2024-05-13	35.090	35.090	28.080	35.090	35.090	350
2024-05-12	35.090	35.090	28.080	35.090	35.090	1,097
2024-05-09	35.090	35.090	28.250	35.090	35.090	816
2024-05-08	35.090	35.090	28.080	35.090	35.090	3,426
2024-05-07	35.090	35.090	28.080	35.090	35.090	1,571
2024-05-02	35.090	35.090	28.080	35.090	35.090	4,832
2024-05-01	35.090	35.090	35.090	35.090	35.090	6,911
2024-04-30	35.090	35.090	28.100	35.090	35.090	1,570
2024-04-29	35.090	35.090	28.100	35.090	35.090	6,989
2024-04-28	35.090	35.090	28.080	35.090	35.090	5,094
2024-04-24	35.090	35.090	28.100	35.090	35.090	1,473
2024-04-23	35.090	35.090	28.100	35.090	35.090	2,856

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.